Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7705 | -1.69231504492 | 104.62 | 105.69 | 101.78 | 5243258 | 103.8517608 | CS |
| 4 | 4.6095 | 4.69208061889 | 98.24 | 106.15 | 97.1 | 8206326 | 101.84072769 | CS |
| 12 | 27.9295 | 37.2790977042 | 74.92 | 106.15 | 74.7801 | 8256907 | 92.94989932 | CS |
| 26 | 22.0395 | 27.2732335107 | 80.81 | 106.15 | 69.5101 | 8501409 | 83.86745466 | CS |
| 52 | 35.8395 | 53.4838083868 | 67.01 | 106.15 | 58.5 | 7998076 | 79.04241552 | CS |
| 156 | 33.1995 | 47.6661880833 | 69.65 | 106.15 | 43.56 | 9614207 | 68.25694788 | CS |
| 260 | 21.9395 | 27.1159312817 | 80.91 | 111.25 | 43.56 | 8355774 | 74.91182744 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 102.81 | -1.66 | -1.59 | 104.77 | 105.15 | 102.3435 | 8472037 |
| 1783550400 | 104.47 | 0.14 | 0.13 | 104.32 | 105.69 | 103.75 | 4767857 |
| 1783464000 | 104.33 | 2.25 | 2.20 | 103.67 | 104.52 | 102.4 | 4968936 |
| 1783377600 | 102.08 | -2.64 | -2.52 | 105.13 | 105.38 | 101.78 | 5712030 |
| 1783032000 | 104.72 | -0.09 | -0.09 | 104.62 | 105.23 | 103.22 | 5524209 |
| 1782945600 | 104.81 | 1.36 | 1.31 | 103.41 | 104.87 | 102.755 | 7508305 |
| 1782859200 | 103.45 | -0.13 | -0.13 | 104.07 | 104.67 | 102.69 | 5624306 |
| 1782772800 | 103.58 | -0.76 | -0.73 | 103.8 | 104.335 | 103.04 | 4786068 |
| 1782513600 | 104.34 | -0.32 | -0.31 | 105.13 | 106.15 | 103.55 | 9693071 |
| 1782427200 | 104.66 | 2.79 | 2.74 | 102.28 | 104.94 | 102.28 | 8918164 |
| 1782340800 | 101.87 | 0.3 | 0.30 | 101.87 | 102.41 | 99.81 | 8491924 |
| 1782254400 | 101.57 | 0.27 | 0.27 | 101.85 | 102.05 | 100.785 | 6502866 |
| 1782168000 | 101.3 | 2.98 | 3.03 | 99.79 | 103.12 | 99 | 9811945 |
| 1781822400 | 98.32 | -0.84 | -0.85 | 99.16 | 99.215 | 97.84 | 21572340 |
| 1781736000 | 99.16 | -1.56 | -1.55 | 100.31 | 100.77 | 98.56 | 6078723 |
| 1781649600 | 100.72 | 0.04 | 0.04 | 100.18 | 101 | 98.7521 | 5059030 |
| 1781563200 | 100.68 | -1.28 | -1.26 | 100.86 | 101.38 | 98.87 | 7417651 |
| 1781304000 | 101.96 | 1.48 | 1.47 | 100.99 | 102.77 | 100.0086 | 11179343 |
| 1781217600 | 100.48 | 2.46 | 2.51 | 98.24 | 100.55 | 97.1 | 14105060 |
| 1781131200 | 98.02 | 0.96 | 0.99 | 97.76 | 98.61 | 96.13 | 8733148 |
| 1781044800 | 97.06 | -0.02 | -0.02 | 96.7 | 97.52 | 95.92 | 6177078 |
| 1780958400 | 97.08 | 1.15 | 1.20 | 95.95 | 97.27 | 94.89 | 6081736 |
| 1780699200 | 95.93 | 1.11 | 1.17 | 94.97 | 96.63 | 94.9672 | 9703774 |
| 1780612800 | 94.82 | 3.45 | 3.78 | 93.55 | 94.87 | 93 | 12335051 |
| 1780526400 | 91.37 | 1.87 | 2.09 | 90.05 | 93.32 | 90 | 7582303 |
| 1780440000 | 89.5 | -1.12 | -1.24 | 90.55 | 91.195 | 89.42 | 5649595 |
| 1780353600 | 90.62 | -0.36 | -0.40 | 91.13 | 91.85 | 90.19 | 5150643 |
| 1780094400 | 90.98 | -1.99 | -2.14 | 92.67 | 93.58 | 90.57 | 9730693 |
| 1780008000 | 92.97 | 0.9 | 0.98 | 92.21 | 94.175 | 91.975 | 6900982 |
| 1779921600 | 92.07 | 1.34 | 1.48 | 90.99 | 92.09 | 90.6501 | 5404879 |
| 1779835200 | 90.73 | -2.53 | -2.71 | 93.06 | 93.51 | 90.71 | 5625719 |
| 1779489600 | 93.26 | -0.06 | -0.06 | 93.29 | 94.15 | 93 | 4840441 |
| 1779403200 | 93.32 | 0.04 | 0.04 | 93.16 | 93.93 | 92.56 | 6479823 |
| 1779316800 | 93.28 | -0.9 | -0.96 | 95.18 | 96.37 | 93 | 7888803 |
| 1779230400 | 94.18 | -1.81 | -1.89 | 95.21 | 95.4633 | 93.9201 | 12927535 |
| 1779144000 | 95.99 | 0.1 | 0.10 | 95.8 | 96.45 | 94.88 | 7207983 |
| 1778884800 | 95.89 | -1.26 | -1.30 | 97.5 | 97.8659 | 95.84 | 8799602 |
| 1778798400 | 97.15 | -0.96 | -0.98 | 98.5 | 98.5 | 96.58 | 9299186 |
| 1778712000 | 98.11 | 2.96 | 3.11 | 95.35 | 98.22 | 94.3 | 12553380 |
| 1778625600 | 95.15 | 2.93 | 3.18 | 92.05 | 95.355 | 91.5 | 12803635 |
| 1778539200 | 92.22 | 1.67 | 1.84 | 91.155 | 92.77 | 90.63 | 12026031 |
| 1778280000 | 90.55 | 3.19 | 3.65 | 87.94 | 90.89 | 87.36 | 11162876 |
| 1778193600 | 87.36 | 0.5 | 0.58 | 87 | 87.99 | 86.22 | 9390059 |
| 1778107200 | 86.86 | 6.17 | 7.65 | 85.41 | 88.63 | 85.12 | 15183516 |
| 1778020800 | 80.69 | -1.32 | -1.61 | 82.06 | 82.3 | 80.4 | 7299396 |
| 1777934400 | 82.01 | -0.08 | -0.10 | 82.3 | 83.02 | 81.68 | 5376921 |
| 1777675200 | 82.09 | -1.2 | -1.44 | 83.45 | 83.74 | 82.07 | 4942381 |
| 1777588800 | 83.29 | -0.61 | -0.73 | 83.54 | 83.85 | 82.3328 | 8332059 |
| 1777502400 | 83.9 | 2.92 | 3.61 | 81 | 83.93 | 81 | 7608794 |
| 1777416000 | 80.98 | 2.62 | 3.34 | 79.18 | 81.37 | 79.04 | 8307239 |
| 1777329600 | 78.36 | 0.42 | 0.54 | 77.86 | 78.67 | 77.61 | 5735825 |
| 1777070400 | 77.94 | -0.92 | -1.17 | 78.88 | 79.04 | 77.46 | 7375202 |
| 1776984000 | 78.86 | 2.43 | 3.18 | 76.1 | 79.64 | 76.1 | 9015090 |
| 1776897600 | 76.43 | -0.93 | -1.20 | 77.9 | 78.295 | 76.31 | 5144179 |
| 1776811200 | 77.36 | 0.78 | 1.02 | 78.99 | 79.05 | 76.6 | 7443024 |
| 1776724800 | 76.58 | -0.72 | -0.93 | 77 | 77.3112 | 76.287 | 7440746 |
| 1776465600 | 77.3 | 0.51 | 0.66 | 76.69 | 77.789 | 76.24 | 8683912 |
| 1776379200 | 76.79 | 1.8 | 2.40 | 74.92 | 76.81 | 74.7801 | 10586610 |
| 1776292800 | 74.99 | -2.63 | -3.39 | 77.15 | 77.445 | 74.87 | 8660486 |
| 1776206400 | 77.62 | -0.47 | -0.60 | 77.9 | 78.98 | 77.56 | 6104259 |
| 1776120000 | 78.09 | -1.24 | -1.56 | 78.51 | 78.82 | 77.535 | 6715517 |
| 1775860800 | 79.33 | 0.49 | 0.62 | 78.98 | 79.46 | 78.44 | 6858148 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Registrati con e-mail
Hai già un account? Accedi
Non hai un account? Registrati
Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.
Caratteristiche principali
Premium
